Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.81 72.12 71.31 71.38 10,668,576 -1.31(-1.80%)
Mar 30, 2015 71.37 72.90 71.37 72.68 10,548,703 +1.78(+2.51%)
Mar 27, 2015 71.39 71.39 70.49 70.90 8,574,886 -0.66(-0.92%)
Mar 26, 2015 72.26 72.41 70.82 71.56 10,702,438 -0.29(-0.40%)
Mar 25, 2015 71.16 72.21 70.94 71.85 13,485,825 +1.00(+1.41%)
Mar 24, 2015 72.02 72.20 70.82 70.85 9,821,227 -1.17(-1.62%)
Mar 23, 2015 73.10 73.22 72.02 72.02 10,012,387 -0.75(-1.04%)
Mar 20, 2015 71.59 72.93 71.47 72.77 20,685,678 +1.55(+2.18%)
Mar 19, 2015 71.46 71.66 71.15 71.22 11,521,113 -1.33(-1.83%)
Mar 18, 2015 69.77 72.67 69.60 72.55 16,262,626 +2.40(+3.42%)
Mar 17, 2015 69.56 70.40 69.42 70.15 10,437,249 +0.03(+0.04%)
Mar 16, 2015 68.97 70.22 68.67 70.12 9,971,935 +1.03(+1.49%)
Mar 13, 2015 69.24 69.24 68.44 69.09 12,273,541 -0.54(-0.78%)
Mar 12, 2015 70.86 71.06 69.56 69.64 8,675,954 -0.76(-1.08%)
Mar 11, 2015 70.39 70.64 69.66 70.40 12,413,965 +0.43(+0.61%)
Mar 10, 2015 70.57 71.09 69.58 69.97 15,705,868 -0.71(-1.00%)
Mar 09, 2015 70.44 71.82 70.37 70.68 11,039,581 +0.27(+0.39%)
Mar 06, 2015 70.86 71.07 70.15 70.41 10,608,847 -0.80(-1.13%)
Mar 05, 2015 71.40 71.60 70.94 71.21 7,583,549 -0.29(-0.41%)
Mar 04, 2015 71.83 71.50 71.01 71.50 8,507,947 +0.00(+0.00%)
Mar 03, 2015 71.99 72.22 71.26 71.50 10,147,433 -0.50(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.